Royal Bank of Canada Historical Data - RY.PR.Z | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Royal Bank of Canada (RY.PR.Z)
Royal Bank of Canada (RY.PR.Z) Historical

Royal Bank of Canada (RY.PR.Z)

24.91

0.01

( 0.04% )

Updated: 10:47:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	24.9	0.01	0.04	24.9	24.9	24.9	81808
1713994800	24.89	-0.23	-0.92	24.92	24.93	24.89	833967
1713908400	25.12	0.01	0.04	25.11	25.14	25.11	187625
1713822000	25.11	0.01	0.04	25.11	25.13	25.1	1435265
1713562800	25.1	-0.01	-0.04	25.1	25.12	25.1	52494
1713476400	25.11	0.01	0.04	25.1	25.11	25.1	271520
1713390000	25.1	0.01	0.04	25.09	25.11	25.09	1250934
1713303600	25.09	2.18	9.52	25.09	25.12	25.08	898925
1713217200	22.91	0.17	0.75	22.9	22.95	22.89	34200
1712958000	22.74	-0.06	-0.26	22.85	22.9	22.72	29683
1712871600	22.8	0.05	0.22	22.7	22.81	22.65	124250
1712785200	22.75	0.09	0.40	22.75	22.75	22.69	56016
1712698800	22.66	-0.05	-0.22	22.73	22.73	22.63	134904
1712612400	22.71	0	0.00	22.72	22.8	22.7	14241
1712353200	22.71	0.03	0.13	22.7	22.75	22.7	10257
1712266800	22.68	0.03	0.13	22.79	22.83	22.64	51062
1712180400	22.65	0.02	0.09	22.65	22.65	22.52	83320
1712094000	22.63	0.04	0.18	22.59	22.68	22.59	34000
1712007600	22.59	0.02	0.09	22.51	22.59	22.51	14585
1711662000	22.57	0.05	0.22	22.56	22.64	22.56	12751
1711575600	22.52	0.05	0.22	22.45	22.58	22.45	219834
1711489200	22.47	0.02	0.09	22.5	22.55	22.3	21485
1711402800	22.45	0.27	1.22	22.26	22.45	22.22	192188
1711143600	22.18	0	0.00	22.12	22.27	22.12	39282
1711057200	22.18	0.19	0.86	22.07	22.21	22.07	62839
1710970800	21.99	0.14	0.64	22.05	22.05	21.9	2753
1710884400	21.85	-0.05	-0.23	21.82	22.06	21.82	10500
1710798000	21.9	-0.06	-0.27	21.85	21.97	21.85	1100
1710538800	21.96	-0.01	-0.05	21.61	21.96	21.61	600
1710452400	21.97	0.01	0.05	21.99	21.99	21.9	2468
1710366000	21.96	0.05	0.23	22.05	22.06	21.93	11976
1710279600	21.91	0.04	0.18	21.72	21.95	21.72	7050
1710193200	21.87	0.2	0.92	21.67	21.87	21.67	56305
1709937600	21.67	-0.34	-1.54	21.75	21.77	21.61	27732
1709851200	22.01	0.21	0.96	21.78	22.01	21.65	11008
1709764800	21.8	-0.2	-0.91	22.09	22.09	21.8	18903
1709678400	22	0.02	0.09	22	22	21.85	13541
1709592000	21.98	0.36	1.67	21.75	22.14	21.6	78599
1709332800	21.62	0.12	0.56	21.5	21.62	21.5	2700
1709246400	21.5	0.39	1.85	21.23	21.5	21.23	22585
1709160000	21.11	0.22	1.05	20.71	21.11	20.71	7750
1709073600	20.89	-0.01	-0.05	21	21.05	20.89	10778
1708987200	20.9	-0.11	-0.52	21.01	21.05	20.9	28019
1708728000	21.01	0.01	0.05	21.18	21.18	21	14445
1708641600	21	-0.02	-0.10	21.19	21.19	21	21415
1708555200	21.02	-0.04	-0.19	21.13	21.13	21	23350
1708468800	21.06	-0.07	-0.33	21.15	21.2	20.95	23719
1708123200	21.13	0.16	0.76	21.23	21.23	21.04	9400
1708036800	20.97	-0.03	-0.14	21	21.04	20.95	39115
1707950400	21	0	0.00	21	21.15	20.95	124376
1707864000	21	0.03	0.14	21.07	21.07	20.96	23259
1707777600	20.97	0.03	0.14	21	21	20.9	33900
1707518400	20.94	0.04	0.19	20.95	20.98	20.88	41152
1707432000	20.9	0.15	0.72	20.79	21	20.75	14547
1707345600	20.75	0	0.00	20.61	20.79	20.61	13169
1707259200	20.75	0.05	0.24	20.59	20.85	20.57	57257
1707172800	20.7	0.18	0.88	20.52	20.7	20.52	70298
1706913600	20.52	-0.02	-0.10	20.7	20.7	20.41	59580
1706827200	20.54	0.08	0.39	20.58	20.61	20.36	61921
1706740800	20.46	0.11	0.54	20.47	20.5	20.35	70756
1706654400	20.35	0.12	0.59	20.3	20.4	20.3	83466
1706568000	20.23	-0.09	-0.44	20.12	20.25	20.12	25352
1706308800	20.32	0.07	0.35	20.3	20.32	20.3	41371

Royal Bank of Canada

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions